$54.20 +0.30 (%) Schw US Brd Mkt Shs - NYSE ARCA

Dec. 7, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCHB historical data

Date Open High Low Close Volume
12/6/201653.7553.9153.5953.90732,229
12/5/201653.5553.7453.4853.66682,678
12/2/201653.2453.4253.1853.30486,270
12/1/201653.6153.6153.1353.231,033,940
11/30/201653.8653.8653.4853.48758,330
11/29/201653.4953.7553.4353.60398,853
11/28/201653.7853.7853.4953.54792,174
11/25/201653.7153.8353.6753.83361,800
11/23/201653.4853.6353.3553.62767,487
11/21/201653.2053.4053.1553.39692,469
11/18/201653.1553.2152.9753.04593,902
11/17/201652.8953.1452.8253.10451,953
11/16/201652.7752.9052.7052.82434,397
11/15/201652.6452.9252.5452.891,141,670
11/14/201652.4352.6652.2852.501,225,580
11/11/201652.1852.4252.0452.371,470,840
11/10/201652.4952.7051.9452.331,341,470
11/9/201651.0052.3450.8852.161,552,420
11/8/201651.2451.7151.1251.53567,945
11/7/201650.9451.3350.9051.301,040,740
11/4/201650.2450.5550.1850.22581,801
11/3/201650.5650.6150.1850.24726,256
11/2/201650.7650.8350.3750.45887,203
11/1/201651.2651.2850.5050.81806,798
10/31/201651.2551.3351.1451.20454,183
10/28/201651.2551.5150.9951.151,171,970
10/27/201651.7151.7151.2751.28875,317
10/26/201651.4451.6951.3751.52356,587
10/25/201651.8551.8851.6151.66275,953
10/24/201651.8451.9751.7851.87253,572
10/21/201651.4451.6651.3451.62383,563
10/20/201651.6651.7951.4351.64352,038
10/19/201651.6751.8151.5251.73466,203
10/18/201651.6651.7251.4651.57288,697
10/17/201651.4151.4751.2051.261,023,960
10/14/201651.6951.8351.4051.41411,253
10/13/201651.3151.5650.9951.44691,646
10/12/201651.5951.7551.4451.61461,828
10/11/201652.1252.1651.3651.56677,997
10/10/201652.1952.3752.1952.21319,309
10/7/201652.1852.2451.7351.93424,635
10/6/201652.0852.1951.8952.12291,534
10/5/201652.0752.2552.0752.15279,022
10/4/201652.2452.2751.7451.90518,314
10/3/201652.2152.2552.0052.14544,258
9/30/201652.1252.4952.0552.32545,524
9/29/201652.3452.4451.7751.90397,628
9/28/201652.1652.4451.9252.40319,417
9/27/201651.7952.1451.6952.12617,896
9/26/201652.0352.0751.7951.83661,646
9/23/201652.4252.4752.2352.25336,102
9/22/201652.4052.6052.4052.54324,815
9/21/201651.7552.2051.5652.14367,308
9/20/201651.7851.8451.5551.58388,234
9/19/201651.7651.9351.4751.572,417,270
9/16/201651.7551.7651.5151.70394,481
9/15/201651.3651.9851.2951.89426,841
9/14/201651.4351.7451.2351.37663,789
9/13/201651.8451.8651.2251.39906,663
9/12/201651.2052.2851.1752.171,142,320
9/9/201652.4452.4451.4651.47819,809
9/8/201652.7852.8752.6952.77317,043
9/7/201652.8252.9052.7052.89201,335
9/6/201652.7752.8452.5652.84366,596
9/2/201652.6152.8052.5452.68848,254
9/1/201652.4352.5152.0852.42458,091
8/31/201652.4852.5052.1952.40391,327
8/30/201652.5852.6952.4052.54427,440
8/29/201652.3952.7052.3852.62250,665
8/26/201652.5652.8152.1252.35615,453
8/25/201652.4052.5952.3552.46578,892
8/24/201652.7452.7752.3752.48266,553
8/23/201652.7952.9252.7652.77273,178
8/22/201652.5952.6852.4552.64309,723
8/19/201652.5852.6652.4452.63250,774
8/18/201652.5252.7052.5252.70240,257
8/17/201652.4652.5652.2152.54282,791
8/16/201652.6652.6752.4652.46210,406
8/15/201652.7052.8752.6652.77326,733
8/12/201652.5752.6452.4652.56432,459
8/11/201652.5052.6852.4352.62283,341
8/10/201652.5652.5752.2852.38281,364
8/9/201652.5452.6652.4652.51334,181
8/8/201652.5852.6352.4352.50343,977
8/5/201652.3152.5452.2652.52403,862
8/4/201652.0452.1951.9752.09445,050
8/3/201651.7952.0551.7552.05306,025
8/2/201652.1952.2151.6351.83360,331
8/1/201652.2752.4252.1152.22344,779
7/29/201652.1352.3952.0252.29284,963
7/28/201652.0952.2851.9452.21325,793
7/27/201652.3052.3051.9252.11272,448
7/26/201652.1052.2651.9452.18478,299
7/25/201652.2252.2251.9852.12429,749
7/22/201652.0452.2751.9652.261,305,780
7/21/201652.1752.2551.8852.011,127,640
7/20/201652.0852.2651.9652.19410,902
7/19/201651.9451.9851.8351.95704,582
7/18/201651.9752.0751.8652.04362,743
7/15/201652.1152.1151.7851.91431,816
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center